Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.19 | 17.38 | 17.16 | 17.32 | 493,667 | +0.13(+0.75%) |
Aug 30, 2004 | 17.09 | 17.19 | 17.08 | 17.19 | 344,189 | +0.15(+0.91%) |
Aug 27, 2004 | 17.06 | 17.08 | 16.97 | 17.04 | 227,129 | -0.02(-0.12%) |
Aug 26, 2004 | 16.95 | 17.06 | 16.90 | 17.06 | 376,026 | +0.17(+1.01%) |
Aug 25, 2004 | 17.08 | 17.10 | 16.84 | 16.89 | 368,260 | -0.19(-1.12%) |
Aug 24, 2004 | 16.90 | 17.08 | 16.86 | 17.08 | 706,820 | +0.18(+1.07%) |
Aug 23, 2004 | 16.80 | 16.90 | 16.73 | 16.90 | 563,359 | +0.14(+0.86%) |
Aug 20, 2004 | 16.54 | 16.78 | 16.52 | 16.75 | 2,065,328 | +0.26(+1.59%) |
Aug 19, 2004 | 16.48 | 16.60 | 16.48 | 16.49 | 1,299,104 | -0.51(-3.00%) |
Aug 18, 2004 | 16.78 | 17.00 | 16.67 | 17.00 | 392,332 | +0.28(+1.69%) |
Aug 17, 2004 | 16.54 | 16.76 | 16.38 | 16.72 | 322,058 | +0.25(+1.50%) |
Aug 16, 2004 | 16.27 | 16.47 | 16.23 | 16.47 | 395,438 | +0.26(+1.59%) |
Aug 13, 2004 | 16.24 | 16.26 | 16.15 | 16.21 | 121,718 | +0.00(+0.00%) |
Aug 12, 2004 | 16.32 | 16.32 | 16.19 | 16.21 | 322,058 | -0.08(-0.47%) |
Aug 11, 2004 | 16.41 | 16.41 | 16.25 | 16.29 | 451,153 | -0.12(-0.75%) |
Aug 10, 2004 | 16.51 | 16.58 | 16.39 | 16.41 | 316,428 | +0.03(+0.19%) |
Aug 09, 2004 | 16.48 | 16.58 | 16.37 | 16.38 | 325,552 | +0.03(+0.16%) |
Aug 06, 2004 | 16.45 | 16.59 | 16.29 | 16.36 | 491,143 | -0.05(-0.31%) |
Aug 05, 2004 | 16.63 | 16.63 | 16.36 | 16.41 | 464,936 | -0.17(-1.03%) |
Aug 04, 2004 | 16.37 | 16.58 | 16.27 | 16.58 | 285,368 | +0.25(+1.51%) |
Aug 03, 2004 | 16.32 | 16.41 | 16.15 | 16.33 | 542,587 | +0.04(+0.25%) |
Aug 02, 2004 | 15.79 | 16.29 | 15.62 | 16.29 | 512,886 | +0.42(+2.66%) |
Jul 30, 2004 | 15.79 | 15.97 | 15.78 | 15.87 | 440,864 | +0.15(+0.98%) |
Jul 29, 2004 | 15.70 | 15.84 | 15.70 | 15.71 | 274,497 | -0.05(-0.33%) |
Jul 28, 2004 | 15.68 | 15.80 | 15.43 | 15.76 | 546,664 | +0.14(+0.89%) |
Jul 27, 2004 | 15.69 | 15.87 | 15.56 | 15.62 | 373,890 | -0.02(-0.13%) |
Jul 26, 2004 | 15.69 | 15.87 | 15.64 | 15.64 | 256,443 | -0.05(-0.30%) |
Jul 23, 2004 | 15.97 | 16.12 | 15.69 | 15.69 | 371,561 | -0.36(-2.21%) |
Jul 22, 2004 | 16.53 | 16.53 | 16.05 | 16.05 | 298,763 | -0.52(-3.11%) |
Jul 21, 2004 | 16.84 | 16.84 | 16.50 | 16.56 | 257,025 | -0.16(-0.99%) |
Jul 20, 2004 | 16.69 | 16.75 | 16.61 | 16.73 | 241,301 | +0.04(+0.22%) |
Jul 19, 2004 | 16.43 | 16.69 | 16.37 | 16.69 | 306,334 | +0.33(+2.05%) |
Jul 16, 2004 | 16.54 | 16.73 | 16.36 | 16.36 | 233,341 | -0.16(-0.97%) |
Jul 15, 2004 | 16.48 | 16.64 | 16.45 | 16.51 | 222,470 | +0.06(+0.38%) |
Jul 14, 2004 | 16.25 | 16.45 | 16.16 | 16.45 | 251,784 | +0.29(+1.78%) |
Jul 13, 2004 | 16.49 | 16.54 | 16.14 | 16.16 | 324,776 | -0.32(-1.97%) |
Jul 12, 2004 | 16.43 | 16.49 | 16.24 | 16.49 | 282,262 | +0.11(+0.66%) |
Jul 09, 2004 | 16.37 | 16.38 | 16.23 | 16.38 | 367,484 | +0.07(+0.41%) |
Jul 08, 2004 | 16.64 | 16.72 | 16.26 | 16.31 | 738,074 | -0.32(-1.95%) |
Jul 07, 2004 | 16.53 | 16.71 | 16.53 | 16.64 | 365,931 | +0.09(+0.53%) |
Jul 06, 2004 | 16.59 | 16.63 | 16.27 | 16.55 | 272,167 | +0.02(+0.09%) |
Jul 02, 2004 | 16.43 | 16.58 | 16.36 | 16.54 | 440,476 | +0.31(+1.90%) |
Jul 01, 2004 | 16.11 | 16.32 | 16.02 | 16.23 | 212,181 | +0.11(+0.70%) |
Jun 30, 2004 | 15.92 | 16.24 | 15.87 | 16.11 | 721,574 | +0.25(+1.59%) |
Jun 29, 2004 | 16.20 | 16.28 | 15.86 | 15.86 | 892,989 | -0.36(-2.19%) |
Jun 28, 2004 | 16.47 | 16.47 | 16.22 | 16.22 | 341,277 | -0.13(-0.79%) |
Jun 25, 2004 | 16.03 | 16.34 | 16.03 | 16.34 | 1,247,466 | +0.31(+1.96%) |
Jun 24, 2004 | 16.28 | 16.29 | 16.03 | 16.03 | 460,083 | -0.22(-1.36%) |
Jun 23, 2004 | 15.99 | 16.25 | 15.94 | 16.25 | 323,223 | +0.23(+1.45%) |
Jun 22, 2004 | 16.19 | 16.19 | 15.97 | 16.02 | 249,842 | -0.12(-0.73%) |
Jun 21, 2004 | 16.05 | 16.14 | 15.92 | 16.14 | 404,951 | +0.13(+0.80%) |
Jun 18, 2004 | 16.00 | 16.08 | 15.95 | 16.01 | 331,764 | +0.03(+0.19%) |
Jun 17, 2004 | 15.95 | 16.02 | 15.82 | 15.98 | 506,480 | +0.03(+0.16%) |
Jun 16, 2004 | 15.75 | 15.96 | 15.63 | 15.95 | 654,599 | +0.25(+1.61%) |
Jun 15, 2004 | 15.58 | 15.70 | 15.36 | 15.70 | 704,490 | +0.49(+3.22%) |
Jun 14, 2004 | 15.76 | 15.77 | 15.21 | 15.21 | 974,134 | -0.73(-4.56%) |
Jun 10, 2004 | 16.07 | 16.08 | 15.82 | 15.94 | 260,519 | -0.05(-0.32%) |
Jun 09, 2004 | 16.09 | 16.15 | 15.99 | 15.99 | 260,325 | -0.06(-0.35%) |
Jun 08, 2004 | 16.02 | 16.10 | 15.97 | 16.05 | 338,171 | -0.03(-0.16%) |
Jun 07, 2004 | 15.71 | 16.07 | 15.69 | 16.07 | 306,139 | +0.29(+1.83%) |
Jun 04, 2004 | 15.87 | 15.92 | 15.73 | 15.78 | 344,771 | +0.05(+0.29%) |
Jun 03, 2004 | 15.95 | 15.95 | 15.69 | 15.74 | 295,268 | -0.17(-1.07%) |
Jun 02, 2004 | 15.50 | 15.91 | 15.50 | 15.91 | 564,912 | +0.10(+0.62%) |